Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amazon.com
(NQ:
AMZN
)
186.40
-6.33 (-3.28%)
Official Closing Price
Updated: 4:15 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2009
4.288
4.338
4.231
4.288
117,736,880
-0.02(-0.38%)
Jul 30, 2009
4.282
4.362
4.258
4.304
145,062,816
+0.09(+2.07%)
Jul 29, 2009
4.223
4.275
4.176
4.217
130,056,160
-0.03(-0.75%)
Jul 28, 2009
4.192
4.282
4.130
4.249
175,368,400
+0.04(+0.88%)
Jul 27, 2009
4.260
4.324
4.178
4.212
225,613,840
-0.11(-2.60%)
Jul 24, 2009
4.380
4.445
4.275
4.324
384,269,440
-0.37(-7.86%)
Jul 23, 2009
4.492
4.720
4.479
4.694
380,633,440
+0.25(+5.72%)
Jul 22, 2009
4.433
4.461
4.389
4.439
105,864,456
-0.01(-0.25%)
Jul 21, 2009
4.426
4.450
4.370
4.450
154,169,904
+0.04(+0.88%)
Jul 20, 2009
4.314
4.444
4.313
4.412
121,115,576
+0.12(+2.77%)
Jul 17, 2009
4.290
4.325
4.260
4.293
101,222,840
-0.01(-0.30%)
Jul 16, 2009
4.221
4.312
4.186
4.306
107,236,536
+0.08(+1.85%)
Jul 15, 2009
4.150
4.232
4.139
4.228
126,778,856
+0.13(+3.17%)
Jul 14, 2009
4.074
4.121
4.021
4.098
90,871,936
+0.02(+0.59%)
Jul 13, 2009
3.983
4.082
3.901
4.074
160,997,072
+0.19(+4.95%)
Jul 10, 2009
3.876
3.941
3.808
3.881
119,522,216
-0.02(-0.60%)
Jul 09, 2009
3.913
3.927
3.841
3.905
127,189,056
+0.04(+0.96%)
Jul 08, 2009
3.823
3.897
3.785
3.868
170,812,240
+0.09(+2.29%)
Jul 07, 2009
3.926
3.934
3.771
3.781
129,834,480
-0.12(-3.16%)
Jul 06, 2009
3.922
3.945
3.827
3.905
147,375,040
-0.06(-1.54%)
Jul 02, 2009
4.056
4.069
3.925
3.966
144,380,672
-0.11(-2.79%)
Jul 01, 2009
4.221
4.225
4.069
4.080
139,622,144
-0.10(-2.46%)
Jun 30, 2009
4.181
4.246
4.123
4.183
159,694,944
+0.03(+0.76%)
Jun 29, 2009
4.194
4.210
4.120
4.152
125,404,280
-0.04(-1.01%)
Jun 26, 2009
4.095
4.207
4.056
4.194
175,515,776
+0.08(+2.04%)
Jun 25, 2009
4.064
4.112
3.951
4.110
147,207,856
+0.15(+3.70%)
Jun 24, 2009
3.900
4.027
3.890
3.963
121,627,960
+0.08(+2.05%)
Jun 23, 2009
3.949
3.955
3.812
3.884
148,311,024
-0.07(-1.86%)
Jun 22, 2009
4.120
4.122
3.928
3.958
194,876,176
-0.19(-4.59%)
Jun 19, 2009
4.107
4.173
4.075
4.148
108,830,080
+0.07(+1.67%)
Jun 18, 2009
4.141
4.147
4.050
4.080
109,061,176
-0.05(-1.28%)
Jun 17, 2009
4.125
4.215
4.032
4.133
155,700,272
+0.03(+0.61%)
Jun 16, 2009
4.185
4.197
4.064
4.107
109,314,296
-0.05(-1.24%)
Jun 15, 2009
4.141
4.165
4.050
4.159
108,035,656
-0.04(-1.07%)
Jun 12, 2009
4.252
4.260
4.101
4.204
124,461,080
-0.08(-1.88%)
Jun 11, 2009
4.315
4.375
4.253
4.285
100,192,280
-0.04(-1.04%)
Jun 10, 2009
4.379
4.428
4.242
4.330
121,471,320
-0.02(-0.56%)
Jun 09, 2009
4.346
4.383
4.309
4.354
89,500,776
+0.04(+0.83%)
Jun 08, 2009
4.290
4.359
4.255
4.318
112,039,976
-0.06(-1.37%)
Jun 05, 2009
4.314
4.397
4.265
4.378
165,273,984
+0.10(+2.39%)
Jun 04, 2009
4.271
4.320
4.229
4.276
109,306,136
-0.01(-0.19%)
Jun 03, 2009
4.121
4.285
4.157
4.284
152,067,200
+0.04(+0.88%)
Jun 02, 2009
4.121
4.272
4.105
4.247
187,938,912
+0.09(+2.26%)
Jun 01, 2009
3.910
4.240
3.874
4.152
215,916,640
+0.25(+6.49%)
May 29, 2009
3.886
3.901
3.820
3.900
101,466,560
+0.02(+0.44%)
May 28, 2009
3.885
3.955
3.794
3.882
98,860,920
+0.03(+0.71%)
May 27, 2009
3.925
3.975
3.837
3.855
111,341,616
-0.06(-1.65%)
May 26, 2009
3.752
3.924
3.728
3.920
133,946,176
+0.14(+3.64%)
May 22, 2009
3.805
3.852
3.751
3.782
69,702,216
-0.02(-0.42%)
May 21, 2009
3.837
3.898
3.770
3.798
112,809,256
-0.10(-2.58%)
May 20, 2009
3.925
4.056
3.871
3.898
147,018,752
+0.00(+0.13%)
May 19, 2009
3.772
3.948
3.756
3.893
160,576,384
+0.10(+2.53%)
May 18, 2009
3.698
3.798
3.655
3.797
136,580,240
+0.12(+3.19%)
May 15, 2009
3.727
3.811
3.671
3.680
160,232,272
-0.08(-2.01%)
May 14, 2009
3.689
3.803
3.666
3.756
186,829,792
+0.05(+1.24%)
May 13, 2009
3.812
3.833
3.700
3.709
175,408,944
-0.19(-4.80%)
May 12, 2009
3.935
3.949
3.826
3.897
110,973,440
-0.03(-0.87%)
May 11, 2009
3.840
3.993
3.800
3.930
137,432,240
+0.03(+0.85%)
May 08, 2009
3.985
4.011
3.816
3.897
163,890,416
-0.07(-1.68%)
May 07, 2009
4.136
4.138
3.894
3.964
192,637,440
-0.14(-3.31%)
May 06, 2009
4.144
4.180
3.983
4.099
172,079,632
+0.00(+0.11%)
May 05, 2009
4.051
4.100
4.010
4.095
117,405,936
+0.11(+2.67%)
May 04, 2009
4.013
4.067
3.942
3.989
140,385,632
+0.04(+1.03%)
May 01, 2009
4.019
4.019
3.893
3.948
122,456,200
-0.08(-1.94%)
Apr 30, 2009
4.046
4.133
3.994
4.026
170,752,000
+0.04(+0.91%)
Apr 29, 2009
4.149
4.149
3.963
3.990
194,490,416
-0.13(-3.17%)
Apr 28, 2009
4.134
4.268
4.120
4.120
158,479,376
-0.04(-0.87%)
Apr 27, 2009
4.194
4.249
4.111
4.156
194,117,280
-0.07(-1.59%)
Apr 24, 2009
4.101
4.334
4.037
4.223
469,710,592
+0.19(+4.78%)
Apr 23, 2009
4.066
4.103
3.954
4.030
320,547,520
+0.07(+1.78%)
Apr 22, 2009
3.904
4.109
3.890
3.960
175,104,992
+0.02(+0.58%)
Apr 21, 2009
3.866
3.955
3.865
3.937
143,240,512
+0.06(+1.51%)
Apr 20, 2009
3.922
3.990
3.841
3.878
173,748,832
-0.02(-0.61%)
Apr 17, 2009
3.839
3.936
3.794
3.902
148,574,784
+0.04(+1.04%)
Apr 16, 2009
3.767
3.874
3.758
3.862
149,354,560
+0.13(+3.40%)
Apr 15, 2009
3.775
3.791
3.675
3.736
188,255,584
-0.13(-3.25%)
Apr 14, 2009
3.900
3.973
3.847
3.861
123,207,720
-0.09(-2.18%)
Apr 13, 2009
3.992
3.998
3.893
3.947
124,242,480
-0.04(-1.04%)
Apr 09, 2009
3.876
4.000
3.863
3.989
141,659,200
+0.14(+3.62%)
Apr 08, 2009
3.796
3.856
3.729
3.849
113,058,280
+0.07(+1.95%)
Apr 07, 2009
3.849
3.854
3.744
3.776
114,975,200
-0.12(-3.18%)
Apr 06, 2009
3.863
3.918
3.800
3.900
115,018,960
-0.01(-0.23%)
Apr 03, 2009
3.821
3.916
3.775
3.909
116,212,240
+0.09(+2.40%)
Apr 02, 2009
3.682
3.862
3.672
3.817
221,337,296
+0.14(+3.86%)
Apr 01, 2009
3.651
3.755
3.586
3.675
140,827,920
+0.00(+0.08%)
Mar 31, 2009
3.631
3.725
3.606
3.672
178,363,872
+0.10(+2.80%)
Mar 30, 2009
3.520
3.583
3.487
3.572
167,440,880
-0.11(-3.05%)
Mar 26, 2009
3.674
3.749
3.632
3.684
133,143,240
+0.06(+1.78%)
Mar 25, 2009
3.655
3.697
3.492
3.620
157,891,584
-0.02(-0.56%)
Mar 24, 2009
3.743
3.750
3.615
3.640
149,157,472
-0.14(-3.66%)
Mar 23, 2009
3.671
3.780
3.535
3.779
172,232,080
+0.28(+8.03%)
Mar 20, 2009
3.519
3.545
3.454
3.498
169,391,760
-0.01(-0.20%)
Mar 19, 2009
3.570
3.595
3.462
3.505
176,378,464
-0.06(-1.61%)
Mar 18, 2009
3.549
3.696
3.506
3.562
208,032,512
-0.00(-0.14%)
Mar 17, 2009
3.369
3.585
3.350
3.567
238,060,080
+0.22(+6.52%)
Mar 16, 2009
3.428
3.465
3.334
3.349
188,744,752
-0.08(-2.40%)
Mar 13, 2009
3.482
3.487
3.377
3.432
178,071,600
-0.05(-1.37%)
Mar 12, 2009
3.417
3.494
3.362
3.479
227,000,896
+0.05(+1.52%)
Mar 11, 2009
3.312
3.469
3.264
3.427
277,644,544
+0.14(+4.31%)
Mar 10, 2009
3.124
3.295
3.089
3.285
308,717,824
+0.26(+8.63%)
Mar 09, 2009
3.110
3.201
3.007
3.025
271,246,688
-0.06(-1.95%)
Mar 06, 2009
3.260
3.275
2.991
3.084
301,894,528
-0.15(-4.76%)
Mar 05, 2009
3.206
3.290
3.180
3.239
235,168,384
-0.00(-0.06%)
Mar 04, 2009
3.140
3.289
3.120
3.240
239,010,144
+0.14(+4.55%)
Mar 02, 2009
3.197
3.276
3.075
3.099
210,236,752
-0.14(-4.32%)
Feb 27, 2009
3.063
3.254
3.047
3.240
229,883,920
+0.12(+3.93%)
Feb 26, 2009
3.206
3.236
3.117
3.117
145,498,224
-0.07(-2.15%)
Feb 25, 2009
3.245
3.288
3.141
3.186
182,440,384
-0.09(-2.88%)
Feb 24, 2009
3.099
3.305
3.095
3.280
205,426,112
+0.19(+6.30%)
Feb 23, 2009
3.208
3.245
3.076
3.086
146,719,856
-0.11(-3.37%)
Feb 20, 2009
3.054
3.208
3.042
3.193
187,097,264
+0.10(+3.08%)
Feb 19, 2009
3.142
3.209
3.083
3.098
135,377,120
-0.02(-0.64%)
Feb 18, 2009
3.114
3.139
3.026
3.118
147,319,312
+0.03(+1.10%)
Feb 17, 2009
3.083
3.132
3.059
3.083
142,530,752
-0.08(-2.51%)
Feb 13, 2009
3.199
3.234
3.143
3.163
82,630,456
-0.04(-1.09%)
Feb 12, 2009
3.094
3.212
3.086
3.198
161,909,040
-0.02(-0.61%)
Feb 11, 2009
3.155
3.245
3.112
3.218
166,944,176
+0.05(+1.65%)
Feb 10, 2009
3.308
3.361
3.154
3.166
214,011,184
-0.17(-5.10%)
Feb 09, 2009
3.328
3.368
3.269
3.336
188,749,696
+0.01(+0.24%)
Feb 06, 2009
3.159
3.350
3.159
3.328
241,025,520
+0.17(+5.33%)
Feb 05, 2009
3.058
3.191
3.031
3.159
203,392,032
+0.11(+3.47%)
Feb 04, 2009
3.169
3.172
3.042
3.053
274,524,416
-0.13(-3.98%)
Feb 03, 2009
3.043
3.210
3.000
3.179
293,891,264
+0.12(+3.99%)
Feb 02, 2009
2.929
3.100
2.906
3.058
386,436,864
+0.12(+3.96%)
Jan 30, 2009
2.868
2.987
2.862
2.941
795,999,168
+0.44(+17.64%)
Jan 29, 2009
2.498
2.592
2.457
2.500
359,601,440
-0.02(-0.71%)
Jan 28, 2009
2.486
2.575
2.449
2.518
161,149,152
+0.10(+3.96%)
Jan 27, 2009
2.465
2.521
2.386
2.422
174,763,824
-0.06(-2.40%)
Jan 26, 2009
2.509
2.545
2.426
2.482
143,112,336
-0.05(-1.98%)
Jan 23, 2009
2.445
2.571
2.422
2.531
116,030,480
+0.03(+1.38%)
Jan 22, 2009
2.471
2.544
2.413
2.497
142,666,016
-0.03(-1.19%)
Jan 21, 2009
2.466
2.534
2.413
2.527
116,601,016
+0.10(+4.34%)
Jan 20, 2009
2.538
2.585
2.413
2.422
135,343,936
-0.16(-6.11%)
Jan 16, 2009
2.590
2.616
2.477
2.579
165,191,664
+0.01(+0.29%)
Jan 15, 2009
2.428
2.611
2.381
2.572
232,369,376
+0.15(+6.08%)
Jan 14, 2009
2.505
2.505
2.407
2.425
208,854,032
-0.15(-5.75%)
Jan 13, 2009
2.548
2.664
2.538
2.572
157,657,664
-0.02(-0.91%)
Jan 12, 2009
2.706
2.715
2.543
2.596
191,125,472
-0.18(-6.47%)
Jan 09, 2009
2.846
2.850
2.735
2.776
133,706,016
-0.08(-2.89%)
Jan 08, 2009
2.749
2.866
2.729
2.858
131,591,696
+0.05(+1.71%)
Jan 07, 2009
2.814
2.848
2.768
2.810
158,852,992
-0.06(-2.02%)
Jan 06, 2009
2.728
2.911
2.688
2.868
221,600,992
+0.17(+6.10%)
Jan 05, 2009
2.787
2.787
2.651
2.703
190,194,544
-0.02(-0.55%)
Jan 02, 2009
2.567
2.727
2.554
2.718
145,933,344
+0.15(+6.01%)
Dec 31, 2008
2.537
2.584
2.495
2.564
155,848,672
+0.03(+1.02%)
Dec 30, 2008
2.475
2.561
2.437
2.538
132,025,616
+0.07(+2.75%)
Dec 29, 2008
2.571
2.588
2.428
2.470
130,157,896
-0.12(-4.60%)
Dec 26, 2008
2.689
2.697
2.578
2.589
137,015,856
+0.02(+0.66%)
Dec 24, 2008
2.583
2.598
2.550
2.572
32,996,960
+0.02(+0.70%)
Dec 23, 2008
2.506
2.580
2.506
2.554
116,907,376
+0.06(+2.49%)
Dec 22, 2008
2.580
2.607
2.424
2.492
178,498,912
-0.09(-3.34%)
Dec 19, 2008
2.579
2.650
2.546
2.578
221,176,320
-0.03(-1.00%)
Dec 18, 2008
2.650
2.743
2.560
2.604
150,361,920
-0.05(-2.07%)
Dec 17, 2008
2.613
2.739
2.576
2.659
183,734,400
+0.03(+1.05%)
Dec 16, 2008
2.481
2.648
2.465
2.631
177,258,624
+0.19(+7.74%)
Dec 15, 2008
2.533
2.547
2.407
2.442
145,697,040
-0.12(-4.68%)
Dec 12, 2008
2.376
2.569
2.376
2.562
173,340,096
+0.15(+6.22%)
Dec 11, 2008
2.466
2.525
2.409
2.413
151,670,272
-0.07(-2.92%)
Dec 10, 2008
2.573
2.575
2.417
2.485
155,073,424
-0.08(-3.02%)
Dec 09, 2008
2.490
2.724
2.485
2.562
266,296,032
-0.01(-0.31%)
Dec 08, 2008
2.458
2.607
2.368
2.571
218,729,104
+0.16(+6.53%)
Dec 05, 2008
2.295
2.425
2.165
2.413
292,211,680
+0.05(+1.99%)
Dec 04, 2008
2.297
2.525
2.288
2.366
395,644,928
+0.11(+4.67%)
Dec 03, 2008
2.175
2.294
2.002
2.260
313,510,304
+0.20(+9.76%)
Dec 02, 2008
2.070
2.086
1.941
2.059
174,273,136
+0.04(+1.78%)
Dec 01, 2008
2.100
2.163
2.019
2.023
223,577,904
-0.11(-5.22%)
Nov 28, 2008
2.201
2.205
2.111
2.135
73,749,440
-0.06(-2.87%)
Nov 26, 2008
2.043
2.200
2.014
2.198
268,898,112
+0.09(+4.20%)
Nov 25, 2008
2.104
2.144
1.980
2.110
260,298,592
-0.02(-0.73%)
Nov 24, 2008
1.940
2.172
1.935
2.125
290,992,928
+0.23(+12.23%)
Nov 21, 2008
1.819
1.950
1.786
1.893
300,901,664
+0.14(+8.11%)
Nov 20, 2008
1.764
1.986
1.734
1.752
368,477,984
-0.04(-2.26%)
Nov 19, 2008
1.899
1.950
1.788
1.792
250,421,664
-0.13(-6.76%)
Nov 18, 2008
1.986
2.033
1.804
1.922
300,985,984
-0.06(-3.15%)
Nov 17, 2008
1.996
2.063
1.954
1.984
214,234,224
-0.10(-4.93%)
Nov 14, 2008
2.180
2.225
2.075
2.087
238,992,624
-0.16(-7.08%)
Nov 13, 2008
2.070
2.250
1.924
2.247
338,720,064
+0.17(+8.11%)
Nov 12, 2008
2.200
2.272
2.045
2.078
295,354,144
-0.24(-10.24%)
Nov 11, 2008
2.355
2.403
2.240
2.315
198,783,824
-0.11(-4.46%)
Nov 10, 2008
2.499
2.534
2.343
2.423
179,296,560
-0.04(-1.52%)
Nov 07, 2008
2.388
2.490
2.350
2.461
148,796,832
+0.10(+4.21%)
Nov 06, 2008
2.490
2.552
2.315
2.361
309,755,200
-0.24(-9.16%)
Nov 05, 2008
2.873
2.900
2.581
2.599
229,981,424
-0.32(-11.07%)
Nov 04, 2008
2.858
2.937
2.761
2.922
153,275,840
+0.13(+4.81%)
Nov 03, 2008
2.841
2.862
2.751
2.788
143,401,520
-0.07(-2.57%)
Oct 31, 2008
2.800
2.862
2.751
2.862
170,723,536
+0.03(+0.93%)
Oct 30, 2008
2.938
2.994
2.754
2.836
222,513,312
-0.01(-0.32%)
Oct 29, 2008
2.776
2.990
2.726
2.845
304,175,776
+0.04(+1.52%)
Oct 28, 2008
2.575
2.815
2.454
2.802
296,692,448
+0.32(+13.03%)
Oct 27, 2008
2.450
2.630
2.421
2.479
235,167,872
+0.03(+1.27%)
Oct 24, 2008
2.237
2.616
2.225
2.448
392,150,784
-0.07(-2.70%)
Oct 23, 2008
2.168
2.546
2.166
2.516
652,075,264
+0.02(+0.66%)
Oct 22, 2008
2.502
2.623
2.395
2.499
388,526,272
-0.01(-0.48%)
Oct 21, 2008
2.593
2.647
2.496
2.511
173,391,024
-0.14(-5.17%)
Oct 20, 2008
2.608
2.655
2.495
2.648
169,040,272
+0.12(+4.58%)
Oct 17, 2008
2.442
3.116
2.421
2.533
259,026,880
+0.02(+0.72%)
Oct 16, 2008
2.320
2.535
2.170
2.514
441,622,720
+0.08(+3.22%)
Oct 15, 2008
2.723
2.735
2.417
2.436
325,125,184
-0.36(-12.78%)
Oct 14, 2008
3.175
3.200
2.740
2.793
346,128,000
-0.31(-9.93%)
Oct 13, 2008
2.948
3.111
2.869
3.101
223,883,824
+0.29(+10.26%)
Oct 10, 2008
2.650
2.987
2.553
2.812
360,597,824
+0.01(+0.45%)
Oct 09, 2008
3.099
3.175
2.800
2.800
278,577,504
-0.25(-8.23%)
Oct 08, 2008
2.782
3.138
2.768
3.051
286,488,544
+0.12(+4.27%)
Oct 07, 2008
3.289
3.321
2.925
2.926
255,118,656
-0.34(-10.29%)
Oct 06, 2008
3.203
3.295
3.023
3.261
267,709,344
-0.09(-2.64%)
Oct 03, 2008
3.471
3.547
3.329
3.350
225,040,624
-0.02(-0.53%)
Oct 02, 2008
3.381
3.448
3.271
3.368
174,520,960
-0.11(-3.19%)
Oct 01, 2008
3.589
3.599
3.421
3.479
192,442,736
-0.16(-4.37%)
Sep 30, 2008
3.292
3.656
3.266
3.638
260,945,472
+0.47(+14.85%)
Sep 29, 2008
3.421
3.469
3.066
3.167
240,084,192
-0.37(-10.40%)
Sep 26, 2008
3.476
3.553
3.404
3.535
134,957,712
-0.07(-1.91%)
Sep 25, 2008
3.533
3.638
3.501
3.604
121,370,640
+0.11(+3.03%)
Sep 24, 2008
3.615
3.683
3.447
3.498
187,437,392
-0.09(-2.51%)
Sep 23, 2008
3.789
3.814
3.538
3.588
171,887,376
-0.16(-4.23%)
Sep 22, 2008
4.056
4.082
3.716
3.747
140,752,800
-0.30(-7.49%)
Sep 19, 2008
4.006
4.338
3.825
4.050
295,755,648
+0.22(+5.88%)
Sep 18, 2008
3.654
3.875
3.504
3.825
247,935,584
+0.25(+6.93%)
Sep 17, 2008
3.884
3.912
3.562
3.577
263,311,584
-0.36(-9.13%)
Sep 16, 2008
3.840
3.982
3.833
3.937
261,842,864
+0.07(+1.80%)
Sep 15, 2008
3.843
3.994
3.815
3.867
179,613,952
-0.05(-1.23%)
Sep 12, 2008
3.941
3.980
3.831
3.915
129,606,360
-0.06(-1.52%)
Sep 11, 2008
3.764
3.990
3.755
3.975
156,272,032
+0.14(+3.61%)
Sep 10, 2008
4.001
4.011
3.808
3.837
188,892,704
-0.11(-2.91%)
Sep 09, 2008
4.038
4.098
3.949
3.952
116,435,320
-0.11(-2.61%)
Sep 08, 2008
4.112
4.188
3.942
4.058
189,811,152
+0.10(+2.49%)
Sep 05, 2008
3.867
4.036
3.854
3.959
161,427,616
+0.06(+1.49%)
Sep 04, 2008
4.030
4.040
3.901
3.901
166,329,360
-0.14(-3.39%)
Sep 03, 2008
4.070
4.100
4.001
4.038
114,850,176
-0.03(-0.79%)
Sep 02, 2008
4.158
4.225
4.061
4.071
120,014,600
+0.03(+0.74%)
Aug 29, 2008
4.145
4.145
4.025
4.040
94,575,256
-0.13(-3.13%)
Aug 28, 2008
4.111
4.183
4.090
4.171
156,681,424
+0.08(+2.07%)
Aug 27, 2008
4.072
4.137
4.050
4.087
112,545,896
-0.00(-0.04%)
Aug 26, 2008
4.137
4.156
4.062
4.088
87,492,600
-0.05(-1.32%)
Aug 25, 2008
4.231
4.232
4.122
4.143
87,127,200
-0.12(-2.83%)
Aug 22, 2008
4.213
4.273
4.197
4.263
93,581,200
+0.10(+2.40%)
Aug 21, 2008
4.071
4.189
4.049
4.163
123,154,656
+0.06(+1.38%)
Aug 20, 2008
4.100
4.162
4.060
4.106
119,011,680
+0.04(+1.03%)
Aug 19, 2008
4.154
4.176
4.053
4.064
132,605,496
-0.09(-2.19%)
Aug 18, 2008
4.304
4.314
4.152
4.155
130,946,216
-0.16(-3.81%)
Aug 15, 2008
4.414
4.476
4.313
4.320
137,434,656
-0.08(-1.85%)
Aug 14, 2008
4.285
4.438
4.261
4.402
138,029,792
+0.07(+1.55%)
Aug 13, 2008
4.314
4.412
4.227
4.335
144,168,880
-0.03(-0.64%)
Aug 12, 2008
4.366
4.424
4.305
4.362
160,529,280
-0.04(-0.95%)
Aug 11, 2008
4.009
4.588
3.989
4.404
501,385,920
+0.38(+9.41%)
Aug 08, 2008
3.839
4.061
3.814
4.026
183,253,360
+0.18(+4.63%)
Aug 07, 2008
3.850
3.902
3.800
3.848
108,895,176
-0.06(-1.46%)
Aug 06, 2008
3.928
3.932
3.837
3.905
128,121,256
-0.05(-1.29%)
Aug 05, 2008
3.846
3.976
3.826
3.955
155,891,744
+0.17(+4.49%)
Aug 04, 2008
3.800
3.865
3.751
3.785
89,963,296
-0.00(-0.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.